Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Genasys Inc. - Common Stock (NQ:GNSS)

1.890 +0.040 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 09, 2025 1.860 1.910 1.850 1.890 66,320 +0.04(+2.16%)
Jul 08, 2025 1.840 1.880 1.777 1.850 247,282 +0.02(+1.09%)
Jul 07, 2025 1.750 1.881 1.750 1.830 210,422 +0.06(+3.39%)
Jul 03, 2025 1.810 1.824 1.750 1.770 52,941 -0.04(-2.21%)
Jul 02, 2025 1.760 1.850 1.753 1.810 147,643 +0.06(+3.43%)
Jul 01, 2025 1.740 1.761 1.718 1.750 108,004 +0.02(+1.16%)
Jun 30, 2025 1.750 1.780 1.700 1.730 112,573 +0.00(+0.00%)
Jun 27, 2025 1.660 1.750 1.640 1.730 116,628 +0.05(+2.98%)
Jun 26, 2025 1.550 1.695 1.520 1.680 182,523 +0.13(+8.39%)
Jun 25, 2025 1.570 1.579 1.480 1.550 174,654 +0.01(+0.65%)
Jun 24, 2025 1.550 1.570 1.500 1.540 377,770 +0.00(+0.00%)
Jun 23, 2025 1.560 1.590 1.500 1.540 59,931 -0.01(-0.65%)
Jun 20, 2025 1.560 1.600 1.500 1.550 66,390 +0.02(+1.31%)
Jun 18, 2025 1.490 1.560 1.480 1.530 63,454 +0.06(+4.08%)
Jun 17, 2025 1.540 1.570 1.460 1.470 105,758 -0.04(-2.97%)
Jun 16, 2025 1.520 1.559 1.490 1.515 91,659 +0.00(+0.33%)
Jun 13, 2025 1.550 1.580 1.505 1.510 84,785 -0.06(-3.82%)
Jun 12, 2025 1.610 1.708 1.555 1.570 75,468 -0.05(-3.09%)
Jun 11, 2025 1.670 1.718 1.600 1.620 106,022 -0.03(-1.82%)
Jun 10, 2025 1.740 1.779 1.640 1.650 88,546 -0.07(-3.79%)
Jun 09, 2025 1.820 1.850 1.680 1.715 149,689 -0.08(-4.72%)
Jun 06, 2025 1.740 1.850 1.725 1.800 114,851 +0.06(+3.45%)
Jun 05, 2025 1.690 1.750 1.680 1.740 71,231 +0.05(+2.96%)
Jun 04, 2025 1.660 1.725 1.660 1.690 91,114 +0.02(+1.20%)
Jun 03, 2025 1.640 1.688 1.636 1.670 59,472 +0.02(+1.21%)
Jun 02, 2025 1.620 1.691 1.601 1.650 62,048 +0.02(+1.23%)
May 30, 2025 1.580 1.630 1.560 1.630 69,956 +0.05(+3.16%)
May 29, 2025 1.650 1.685 1.540 1.580 148,567 -0.07(-4.24%)
May 28, 2025 1.660 1.660 1.600 1.650 31,076 +0.01(+0.61%)
May 27, 2025 1.700 1.700 1.640 1.640 47,361 -0.02(-1.20%)
May 23, 2025 1.710 1.780 1.624 1.660 99,737 -0.05(-2.92%)
May 22, 2025 1.640 1.710 1.610 1.710 63,440 +0.07(+4.27%)
May 21, 2025 1.740 1.798 1.630 1.640 100,017 -0.14(-7.87%)
May 20, 2025 1.730 1.790 1.730 1.780 141,175 +0.10(+5.95%)
May 19, 2025 1.680 1.745 1.625 1.680 111,978 -0.01(-0.59%)
May 16, 2025 1.720 1.760 1.650 1.690 93,254 -0.01(-0.59%)
May 15, 2025 1.640 1.750 1.620 1.700 106,218 +0.09(+5.59%)
May 14, 2025 1.600 1.747 1.590 1.610 221,147 -0.15(-8.78%)
May 13, 2025 1.880 1.960 1.730 1.765 387,233 -0.06(-3.02%)
May 12, 2025 2.140 2.159 1.770 1.820 314,031 -0.25(-12.08%)
May 09, 2025 2.070 2.110 2.060 2.070 35,367 +0.01(+0.49%)
May 08, 2025 2.000 2.090 1.960 2.060 56,507 +0.11(+5.64%)
May 07, 2025 2.045 2.045 1.930 1.950 80,147 -0.02(-1.02%)
May 06, 2025 2.090 2.138 1.970 1.970 154,133 -0.14(-6.64%)
May 05, 2025 2.100 2.160 2.060 2.110 18,053 +0.01(+0.48%)
May 02, 2025 2.170 2.186 2.080 2.100 102,206 -0.05(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.